Australia markets open in 1 hour 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

495.80 -0.28 (-0.06%)
After hours: 6:16PM EDT

In the money
Show:ListStraddle
Strike:535.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005350002021-05-05 3:59PM EDT2021-05-070.090.000.14-0.20-68.97%20889140.63%
NFLX210514C005350002021-05-05 3:50PM EDT2021-05-140.640.410.76-0.50-43.86%19824330.42%
NFLX210521C005350002021-05-05 3:55PM EDT2021-05-211.431.341.67-0.93-39.41%1292,60128.47%
NFLX210528C005350002021-05-05 3:37PM EDT2021-05-282.602.242.81-1.10-29.73%5115128.07%
NFLX210604C005350002021-05-05 2:25PM EDT2021-06-043.603.153.90-1.10-23.40%15727.67%
NFLX210611C005350002021-05-05 10:39AM EDT2021-06-115.504.355.15+0.18+3.38%501027.79%
NFLX210618C005350002021-05-05 3:48PM EDT2021-06-186.005.956.20-0.95-13.67%5990127.56%
NFLX210716C005350002021-05-05 2:08PM EDT2021-07-1613.3512.7013.60-1.20-8.25%20124131.57%
NFLX210917C005350002021-05-05 3:39PM EDT2021-09-1722.7521.6523.05-4.20-15.58%133831.52%
NFLX211217C005350002021-04-29 10:02AM EDT2021-12-1740.1534.6035.450.00-1632.55%
NFLX230120C005350002021-05-04 2:35PM EDT2023-01-2079.1071.0080.500.00-26337.02%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005350002021-05-05 2:04PM EDT2021-05-0735.6537.1540.50-1.00-2.73%119766.72%
NFLX210514P005350002021-05-05 9:32AM EDT2021-05-1431.0037.7040.85-3.20-9.36%2114638.70%
NFLX210521P005350002021-05-04 3:04PM EDT2021-05-2134.3938.8041.600.00-778632.85%
NFLX210528P005350002021-04-30 1:13PM EDT2021-05-2834.9240.3542.400.00-31030.21%
NFLX210604P005350002021-04-23 1:09PM EDT2021-06-0437.2841.0043.500.00-3329.40%
NFLX210618P005350002021-05-04 3:04PM EDT2021-06-1839.4544.1045.300.00-398027.91%
NFLX210716P005350002021-04-30 1:02PM EDT2021-07-1639.0649.9052.350.00-11931.37%
NFLX210917P005350002021-05-04 11:36AM EDT2021-09-1757.7559.2561.000.00-215930.70%
NFLX211217P005350002021-04-30 10:45AM EDT2021-12-1769.1071.2072.750.00-18031.52%
NFLX230120P005350002021-04-29 9:38AM EDT2023-01-20102.75102.50112.000.00-23134.19%